Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2009 | CNY | 4.3704 | 4.4926 | 4.3556 | 4.4741 | 4.4741 | +0.122 (+2.81%) | 2,763,477 |
18 Dec 2009 | CNY | 4.6 | 4.6296 | 4.3519 | 4.3519 | 4.3519 | -0.241 (-5.24%) | 6,019,731 |
17 Dec 2009 | CNY | 4.8704 | 4.9519 | 4.5926 | 4.5926 | 4.5926 | -0.267 (-5.49%) | 8,422,031 |
16 Dec 2009 | CNY | 4.7815 | 4.9148 | 4.7667 | 4.8593 | 4.8593 | +0.048 (+1.00%) | 7,636,458 |
15 Dec 2009 | CNY | 4.7259 | 4.8333 | 4.6852 | 4.8111 | 4.8111 | +0.082 (+1.72%) | 5,711,593 |
14 Dec 2009 | CNY | 4.7667 | 4.7852 | 4.6259 | 4.7296 | 4.7296 | -0.037 (-0.78%) | 4,142,410 |
11 Dec 2009 | CNY | 4.7222 | 4.8222 | 4.7037 | 4.7667 | 4.7667 | +0.059 (+1.26%) | 5,112,598 |
10 Dec 2009 | CNY | 4.7704 | 4.8222 | 4.6704 | 4.7074 | 4.7074 | -0.059 (-1.24%) | 5,643,251 |
9 Dec 2009 | CNY | 4.7407 | 4.8519 | 4.7148 | 4.7667 | 4.7667 | -0.026 (-0.54%) | 5,599,071 |
8 Dec 2009 | CNY | 4.7037 | 4.8482 | 4.6593 | 4.7926 | 4.7926 | +0.089 (+1.89%) | 7,168,896 |
7 Dec 2009 | CNY | 4.6296 | 4.7407 | 4.6259 | 4.7037 | 4.7037 | +0.074 (+1.60%) | 5,929,529 |
4 Dec 2009 | CNY | 4.8593 | 4.9407 | 4.5333 | 4.6296 | 4.6296 | -0.259 (-5.30%) | 13,609,760 |
3 Dec 2009 | CNY | 4.8185 | 4.9296 | 4.7778 | 4.8889 | 4.8889 | +0.037 (+0.76%) | 9,374,211 |
2 Dec 2009 | CNY | 4.8556 | 4.9926 | 4.763 | 4.8519 | 4.8519 | +0.004 (+0.08%) | 13,622,156 |
1 Dec 2009 | CNY | 4.8222 | 4.937 | 4.7037 | 4.8482 | 4.8482 | -0.041 (-0.83%) | 17,607,977 |
30 Nov 2009 | CNY | 4.5926 | 4.9741 | 4.5444 | 4.8889 | 4.8889 | +0.23 (+4.93%) | 23,716,416 |
27 Nov 2009 | CNY | 4.4407 | 4.6593 | 4.3333 | 4.6593 | 4.6593 | +0.181 (+4.05%) | 17,249,282 |
26 Nov 2009 | CNY | 4.5185 | 4.8 | 4.463 | 4.4778 | 4.4778 | -0.078 (-1.71%) | 18,272,182 |
25 Nov 2009 | CNY | 4.2778 | 4.5889 | 4.2556 | 4.5556 | 4.5556 | +0.3 (+7.05%) | 11,420,605 |
24 Nov 2009 | CNY | 4.6 | 4.6852 | 4.237 | 4.2556 | 4.2556 | -0.319 (-6.96%) | 13,197,130 |
23 Nov 2009 | CNY | 4.5556 | 4.5926 | 4.4815 | 4.5741 | 4.5741 | +0.044 (+0.98%) | 7,921,624 |
20 Nov 2009 | CNY | 4.4926 | 4.5815 | 4.463 | 4.5296 | 4.5296 | +0.03 (+0.66%) | 9,306,324 |
19 Nov 2009 | CNY | 4.4444 | 4.5074 | 4.3926 | 4.5 | 4.5 | +0.067 (+1.50%) | 8,981,820 |
18 Nov 2009 | CNY | 4.3259 | 4.4741 | 4.2889 | 4.4333 | 4.4333 | +0.107 (+2.48%) | 8,973,846 |
17 Nov 2009 | CNY | 4.3741 | 4.3852 | 4.2815 | 4.3259 | 4.3259 | -0.037 (-0.85%) | 6,376,455 |
16 Nov 2009 | CNY | 4.2556 | 4.3889 | 4.2333 | 4.363 | 4.363 | +0.107 (+2.52%) | 9,043,620 |
13 Nov 2009 | CNY | 4.137 | 4.3296 | 4.1333 | 4.2556 | 4.2556 | +0.115 (+2.77%) | 9,434,415 |
12 Nov 2009 | CNY | 4.1667 | 4.2778 | 4.1296 | 4.1407 | 4.1407 | -0.022 (-0.54%) | 7,916,205 |
11 Nov 2009 | CNY | 4.0926 | 4.1815 | 4.0852 | 4.163 | 4.163 | +0.044 (+1.08%) | 5,367,683 |
10 Nov 2009 | CNY | 4.1111 | 4.1778 | 4.0778 | 4.1185 | 4.1185 | +0.026 (+0.63%) | 5,830,515 |